Shanghai Pret Composites historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.940 | 8.300 | 7.700 | 8.280 | 8.280 | 21,137,744 |
| 2026-10-22 | 8.220 | 8.290 | 8.080 | 8.080 | 8.080 | 11,797,696 |
| 2026-10-21 | 8.320 | 8.420 | 8.200 | 8.200 | 8.200 | 12,251,591 |
| 2026-10-20 | 8.030 | 8.380 | 8.030 | 8.300 | 8.300 | 18,310,054 |
| 2026-10-19 | 7.920 | 8.110 | 7.910 | 8.060 | 8.060 | 11,986,300 |
| 2026-10-16 | 8.100 | 8.160 | 7.820 | 8.030 | 8.030 | 18,426,143 |
| 2026-10-15 | 7.910 | 8.070 | 7.880 | 7.970 | 7.970 | 18,874,424 |
| 2026-10-14 | 8.380 | 8.460 | 8.160 | 8.180 | 8.180 | 15,068,136 |
| 2026-10-13 | 8.400 | 8.510 | 8.170 | 8.420 | 8.420 | 22,485,029 |
| 2026-10-12 | 8.680 | 8.760 | 8.470 | 8.540 | 8.540 | 19,200,225 |
| 2026-10-09 | 8.700 | 8.830 | 8.360 | 8.740 | 8.740 | 30,397,006 |
| 2026-10-08 | 8.890 | 9.040 | 8.660 | 8.740 | 8.740 | 20,580,279 |
| 2026-09-30 | 8.850 | 8.980 | 8.760 | 8.780 | 8.780 | 10,636,572 |
| 2026-09-29 | 8.650 | 8.900 | 8.600 | 8.850 | 8.850 | 15,704,325 |
| 2026-09-28 | 8.950 | 8.950 | 8.570 | 8.670 | 8.670 | 18,669,482 |
| 2026-09-24 | 9.100 | 9.300 | 8.970 | 8.990 | 8.990 | 18,101,205 |
| 2026-09-23 | 9.180 | 9.230 | 9.090 | 9.130 | 9.130 | 10,063,295 |
| 2026-09-22 | 9.220 | 9.280 | 9.080 | 9.190 | 9.190 | 18,115,301 |
| 2026-09-21 | 9.200 | 9.290 | 9.170 | 9.210 | 9.210 | 14,046,977 |
| 2026-09-18 | 9.220 | 9.290 | 9.140 | 9.180 | 9.180 | 14,867,812 |
| 2026-09-17 | 9.100 | 9.240 | 9.030 | 9.120 | 9.120 | 16,632,434 |
| 2026-09-16 | 9.060 | 9.230 | 8.890 | 9.150 | 9.150 | 16,832,676 |
| 2026-09-15 | 8.930 | 9.220 | 8.910 | 9.070 | 9.070 | 20,966,660 |
| 2026-09-14 | 8.840 | 9.000 | 8.780 | 8.950 | 8.950 | 16,285,261 |
| 2026-09-11 | 9.060 | 9.070 | 8.700 | 8.900 | 8.900 | 28,099,859 |
| 2026-09-10 | 9.340 | 9.370 | 9.150 | 9.160 | 9.160 | 23,002,393 |
| 2026-09-09 | 9.670 | 9.730 | 9.400 | 9.440 | 9.440 | 36,694,594 |
| 2026-09-08 | 9.350 | 9.800 | 9.230 | 9.730 | 9.730 | 59,337,953 |
| 2026-09-07 | 9.030 | 9.700 | 8.970 | 9.440 | 9.440 | 42,691,484 |
| 2026-09-04 | 9.130 | 9.250 | 8.950 | 9.010 | 9.010 | 16,027,783 |
| 2026-09-03 | 9.310 | 9.370 | 9.050 | 9.090 | 9.090 | 17,794,480 |
| 2026-09-02 | 9.260 | 9.330 | 9.130 | 9.280 | 9.280 | 15,123,138 |
| 2026-09-01 | 9.430 | 9.440 | 9.250 | 9.330 | 9.330 | 18,845,951 |
| 2026-08-31 | 9.580 | 9.580 | 9.280 | 9.410 | 9.410 | 32,028,520 |
| 2026-08-28 | 9.160 | 9.850 | 9.160 | 9.650 | 9.650 | 42,313,148 |
| 2026-08-27 | 8.980 | 9.200 | 8.930 | 9.200 | 9.200 | 14,543,200 |
| 2026-08-26 | 9.030 | 9.130 | 8.890 | 9.010 | 9.010 | 12,116,282 |
| 2026-08-25 | 8.930 | 9.040 | 8.720 | 8.980 | 8.980 | 16,839,514 |
| 2026-08-24 | 8.940 | 9.150 | 8.850 | 8.950 | 8.950 | 12,857,800 |
| 2026-08-21 | 8.880 | 9.000 | 8.730 | 8.970 | 8.970 | 12,154,421 |
| 2026-08-20 | 8.980 | 8.980 | 8.850 | 8.910 | 8.910 | 11,106,434 |
| 2026-08-19 | 9.240 | 9.320 | 8.790 | 8.800 | 8.800 | 20,508,148 |
| 2026-08-18 | 9.530 | 9.550 | 9.250 | 9.320 | 9.320 | 16,566,301 |
| 2026-08-17 | 9.300 | 9.540 | 9.230 | 9.520 | 9.520 | 17,719,600 |
| 2026-08-14 | 9.300 | 9.350 | 9.190 | 9.290 | 9.290 | 11,974,561 |
| 2026-08-13 | 9.510 | 9.580 | 9.260 | 9.280 | 9.280 | 14,619,289 |
| 2026-08-12 | 9.380 | 9.550 | 9.350 | 9.460 | 9.460 | 12,338,816 |
| 2026-08-11 | 9.460 | 9.490 | 9.290 | 9.380 | 9.380 | 12,524,200 |
| 2026-08-10 | 9.460 | 9.550 | 9.320 | 9.490 | 9.490 | 15,079,800 |
| 2026-08-07 | 9.320 | 9.410 | 9.120 | 9.400 | 9.400 | 18,009,688 |
| 2026-08-06 | 9.450 | 9.480 | 9.210 | 9.310 | 9.310 | 18,646,199 |
| 2026-08-05 | 9.390 | 9.560 | 9.360 | 9.450 | 9.450 | 20,130,463 |
| 2026-08-04 | 9.260 | 9.470 | 9.260 | 9.380 | 9.380 | 18,969,775 |
| 2026-08-03 | 9.000 | 9.280 | 8.980 | 9.240 | 9.240 | 20,207,287 |
| 2026-07-31 | 8.940 | 9.120 | 8.940 | 9.100 | 9.100 | 27,487,352 |
| 2026-07-30 | 8.890 | 9.040 | 8.770 | 8.860 | 8.860 | 25,255,889 |
| 2026-07-29 | 8.720 | 9.000 | 8.460 | 8.930 | 8.930 | 32,755,484 |
| 2026-07-28 | 8.600 | 8.920 | 8.570 | 8.720 | 8.720 | 32,065,096 |
| 2026-07-27 | 8.250 | 8.690 | 8.100 | 8.660 | 8.660 | 35,940,270 |
| 2026-07-24 | 8.850 | 8.880 | 8.180 | 8.250 | 8.250 | 35,326,281 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0550 CNY |
| 2025-06-10 | 0.0500 CNY |
| 2024-10-22 | 0.0200 CNY |
| 2024-06-25 | 0.0500 CNY |
| 2023-05-23 | 0.0500 CNY |
| 2022-05-13 | 0.0500 CNY |
| 2021-05-28 | 0.0500 CNY |
| 2020-04-22 | 0.1000 CNY |
| 2019-05-21 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.